SLV - Options Database

SLV

iShares Silver Trust

$50.12 -6.31%

(10/14 15:10) ◀

Wednesday, October 14, 2026 (3:12pm)

▶ (10/14 15:15)

◀ 10/14 15:12 ▶

Option Volume

Detail

ℹ

Current (10/14) 339,598

Calls: 207,772 (61%)

Puts: 131,826 (39%)

Prior (10/13) 184,180

Calls: 129,119 (70%)

Puts: 55,061 (30%)

Current vs Prior +84.38%

Calls: +60.92% (Calls)

Puts: +139.42% (Puts)

Prior 7-Day Total 1,338,045

Calls: 908,519 (68%)

Puts: 429,526 (32%)

Prior 7-Day Average 223,007

Calls: 129,788 (68%)

Puts: 61,360 (32%)

Current vs Prior 7-Day Avg +52.28%

Calls: +60.09%

Puts: +114.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $32.70M

Calls: $11.57M (35%)

Puts: $21.12M (65%)

Prior (10/13) $20.75M

Calls: $15.46M (74%)

Puts: $5.30M (26%)

Current vs Prior +57.54%

Calls: -25.14%

Puts: +298.93%

Prior 7-Day Total $136.36M

Calls: $78.31M (57%)

Puts: $58.05M (43%)

Prior 7-Day Average $22.73M

Calls: $11.19M (57%)

Puts: $8.29M (43%)

Current vs Prior 7-Day Avg +43.87%

Calls: +3.46%

Puts: +154.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.63

Prior (10/13) 0.43

Current vs Prior +48.79%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +37.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 1,630,446

Calls: 1,216,049 (75%)

Puts: 414,397 (25%)

Prior (10/13) 1,564,979

Calls: 1,164,424 (74%)

Puts: 400,555 (26%)

Current vs Prior +4.18%

Prior 7-Day Total 9,544,905

Calls: 7,048,212 (74%)

Puts: 2,496,693 (26%)

Prior 7-Day Average 1,590,817

Calls: 1,174,702 (74%)

Puts: 416,115 (26%)

Current vs Prior 7-Day Avg +2.49%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 1.12% | 3.31%3.31% | 5.43%3.31% | 10.36%

Prior 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%

Current vs Prior -52.57% | +3.00%+3.00% | +12.95%+3.00% | +7.76%

Prior 7-Day Avg 2.15% | 2.95%2.58% | 4.55%4.04% | 10.06%

Current vs 7-Day Avg -47.92% | +12.10%+28.38% | +19.34%-18.09% | +2.91%

Prior 7-Day Eod 2.36% | 3.22%3.22% | 4.80%3.22% | 9.61%

Current vs 7-Day Eod -52.57% | +3.00%+3.00% | +12.95%+3.00% | +7.76%

Sentiment BULLISHBEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.35% | 2.42%

Calls: 5.88% | 2.60%

Puts: 12.82% | 2.25%

Prior 8.99% | 4.97%

Calls: 7.79% | 3.00%

Puts: 10.20% | 6.94%

Current vs Prior +4.00% | -51.31%

Prior 7-Day Avg 9.15% | 5.73%

Calls: 7.20% | 4.88%

Puts: 11.10% | 6.58%

Current vs 7-Day Avg +2.20% | -57.75%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($21.12M). Elevated premium activity with dollar volume up 58% vs prior. Above-average activity with volume up 84% vs prior. Bullish P/C ratio of 0.63.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 528 of results (avg 3.8%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	0.83	0.84	$0.84	1.2%	6.9K	0.24	11.0K
$51.00	Nov 20	2.01	2.04	$2.03	1.5%	2.0K	0.47	393
$50.00	Oct 23	1.31	1.33	$1.32	1.5%	496	0.53	228
$40.50	Oct 23	9.60	9.75	$9.68	1.5%	44	1.00	--
$40.50	Oct 14	9.55	9.70	$9.63	1.6%	374	1.00	532

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Nov 20	0.99	1.00	$1.00	1.0%	957	0.27	972
$49.50	Nov 13	1.74	1.76	$1.75	1.1%	267	0.43	126
$49.00	Nov 13	1.52	1.54	$1.53	1.3%	843	0.40	189
$50.50	Nov 13	2.24	2.27	$2.26	1.3%	187	0.51	109
$50.00	Nov 20	2.16	2.19	$2.17	1.4%	3.3K	0.47	15.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 191 found (avg $0.41, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 14	0.16	0.17	$0.17	5.9%	3.3K	0.68	22
$49.50	Oct 14	0.56	0.66	$0.61	16.4%	56	0.98	9
$53.00	Oct 16	0.06	0.07	$0.07	14.3%	2.3K	0.08	2.2K
$52.50	Oct 16	0.09	0.10	$0.10	10.0%	1.1K	0.11	96
$52.00	Oct 16	0.13	0.14	$0.14	7.1%	4.2K	0.15	2.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 14	0.05	0.06	$0.06	16.7%	12.2K	0.34	871
$50.50	Oct 14	0.36	0.41	$0.39	12.8%	6.0K	0.86	111
$51.00	Oct 14	0.85	0.95	$0.90	11.1%	2.7K	0.97	453
$47.00	Oct 16	0.05	0.06	$0.06	16.7%	1.2K	0.06	1.0K
$47.50	Oct 16	0.08	0.09	$0.09	11.1%	224	0.09	96

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 329 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Oct 14	9.55	9.70	$9.63	1.6%	374	1.00	532
$41.00	Oct 14	9.05	9.20	$9.13	1.6%	397	1.00	493
$41.50	Oct 14	8.55	8.70	$8.63	1.7%	69	1.00	341
$42.00	Oct 14	8.05	8.20	$8.13	1.8%	73	1.00	343
$42.50	Oct 14	7.55	7.70	$7.63	2.0%	42	1.00	209

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	4.85	5.00	$4.93	3.0%	1.1K	1.00	12.1K
$55.50	Oct 16	5.35	5.50	$5.43	2.8%	102	1.00	2.5K
$56.00	Oct 16	5.85	6.00	$5.93	2.5%	288	1.00	8.7K
$56.50	Oct 16	6.35	6.50	$6.43	2.3%	18	1.00	773
$57.00	Oct 16	6.85	7.00	$6.93	2.2%	126	1.00	8.2K

Most actively traded options today. High liquidity = easy entry/exit. 647 active (total vol 310.6K, top 13.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 14	0.00	0.01	$0.01	100.0%	13.0K	0.03	23
$50.50	Oct 14	0.02	0.03	$0.03	33.3%	12.9K	0.14	5
$55.00	Nov 20	0.83	0.84	$0.84	1.2%	6.9K	0.24	11.0K
$51.00	Oct 16	0.34	0.35	$0.35	2.9%	6.7K	0.32	820
$52.00	Oct 14	0.00	0.01	$0.01	100.0%	6.6K	0.02	62

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 14	0.05	0.06	$0.06	16.7%	12.2K	0.34	871
$50.00	Oct 16	0.63	0.64	$0.64	1.6%	10.4K	0.46	23.5K
$50.50	Oct 14	0.36	0.41	$0.39	12.8%	6.0K	0.86	111
$50.00	Oct 23	1.14	1.16	$1.15	1.7%	3.7K	0.47	2.5K
$49.00	Oct 16	0.29	0.31	$0.30	6.7%	3.6K	0.26	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 37.4%, max 41.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 14	Nov 27	48.0%	34.1%	41.0%	3.3K	78

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$50.00	Oct 14	Nov 27	45.5%	34.1%	33.7%	12.4K	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 185 found (best R:R 2.33, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Nov 20	$0.44	$0.56	$0.44	53%	1.27	$50.44
$48.00	$49.00	Nov 20	$0.59	$0.41	$0.59	67%	0.69	$48.59
$57.00	$58.00	Nov 20	$0.10	$0.90	$0.10	17%	9.00	$57.10
$56.00	$57.00	Nov 20	$0.13	$0.87	$0.13	20%	6.69	$56.13
$52.00	$53.00	Nov 20	$0.32	$0.68	$0.32	40%	2.13	$52.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$59.50	$59.00	Nov 6	$0.15	$0.35	$0.15	93%	2.33	$59.35
$57.50	$57.00	Oct 30	$0.32	$0.18	$0.32	93%	0.56	$57.18
$52.00	$51.50	Oct 23	$0.33	$0.17	$0.33	72%	0.52	$51.67
$49.00	$48.50	Oct 28	$0.15	$0.35	$0.15	37%	2.33	$48.85
$54.00	$53.50	Nov 27	$0.33	$0.17	$0.33	70%	0.52	$53.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.16, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$51.50	Oct 19	$0.16	$0.16	$0.34	65%	0.47	$51.16
$51.00	$51.50	Oct 30	$0.21	$0.21	$0.29	57%	0.72	$51.21
$50.50	$51.00	Oct 19	$0.20	$0.20	$0.30	56%	0.67	$50.70
$52.00	$52.50	Oct 21	$0.11	$0.11	$0.39	75%	0.28	$52.11
$51.00	$51.50	Oct 16	$0.13	$0.13	$0.37	68%	0.35	$51.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$47.50	$46.00	Oct 26	$0.21	$0.21	$1.29	80%	0.16	$47.29
$48.00	$47.00	Nov 20	$0.32	$0.32	$0.68	67%	0.47	$47.68
$49.00	$48.00	Nov 20	$0.39	$0.39	$0.61	60%	0.64	$48.61
$50.00	$49.00	Nov 20	$0.46	$0.46	$0.54	53%	0.85	$49.54
$49.00	$48.00	Nov 6	$0.36	$0.36	$0.64	62%	0.56	$48.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.59, cheapest $0.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 14	Oct 16	$0.60	48.0%	46.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 14	Oct 16	$0.58	45.5%	46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 188 found (cheapest 0.46% of stock, avg 7.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Oct 14	$0.17	$0.06	$0.23	$49.77	$50.23	0.46%
$50.50	Oct 14	$0.03	$0.39	$0.42	$50.08	$50.92	0.84%
$49.50	Oct 14	$0.61	$0.01	$0.62	$48.88	$50.12	1.24%
$51.00	Oct 14	$0.01	$0.90	$0.91	$50.09	$51.91	1.82%
$49.00	Oct 14	$1.11	$0.01	$1.12	$47.88	$50.12	2.23%
$51.50	Oct 14	$0.01	$1.39	$1.40	$50.10	$52.90	2.79%
$50.00	Oct 16	$0.77	$0.64	$1.41	$48.59	$51.41	2.81%
$50.50	Oct 16	$0.53	$0.89	$1.42	$49.08	$51.92	2.83%
$49.50	Oct 16	$1.08	$0.44	$1.52	$47.98	$51.02	3.03%
$51.00	Oct 16	$0.35	$1.21	$1.56	$49.44	$52.56	3.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 276 found (cheapest 0.18% of stock, avg 3.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$50.50	$50.00	Oct 14	$0.03	$0.06	$0.09	$49.91	$50.59
$52.50	$48.00	Oct 16	$0.10	$0.14	$0.24	$47.76	$52.74
$52.00	$48.00	Oct 16	$0.14	$0.14	$0.28	$47.72	$52.28
$52.50	$48.50	Oct 16	$0.10	$0.21	$0.31	$48.19	$52.81
$52.00	$48.50	Oct 16	$0.14	$0.21	$0.35	$48.15	$52.35
$51.50	$48.00	Oct 16	$0.22	$0.14	$0.36	$47.64	$51.86
$52.50	$48.00	Oct 19	$0.17	$0.22	$0.39	$47.61	$52.89
$51.50	$48.50	Oct 16	$0.22	$0.21	$0.43	$48.07	$51.93
$52.00	$48.00	Oct 19	$0.24	$0.22	$0.46	$47.54	$52.46
$52.50	$49.00	Oct 16	$0.10	$0.30	$0.40	$48.60	$52.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 0.92, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
48/48	52/52	Oct 26	$0.24	$0.26	46%	0.92	$47.76	$52.24
48/48	52/52	Oct 26	$0.26	$0.24	41%	1.08	$48.24	$52.26
48/48	52/52	Oct 26	$0.26	$0.24	40%	1.08	$47.74	$51.76
48/48	52/52	Oct 21	$0.22	$0.28	48%	0.79	$48.28	$52.22
48/48	52/52	Oct 21	$0.25	$0.25	42%	1.00	$48.25	$51.75
48/49	52/52	Oct 21	$0.25	$0.25	42%	1.00	$48.75	$52.25
48/49	52/52	Oct 21	$0.28	$0.22	36%	1.27	$48.72	$51.78
48/49	52/52	Oct 23	$0.30	$0.20	32%	1.50	$48.70	$51.80
48/48	52/52	Oct 26	$0.28	$0.22	36%	1.27	$48.22	$51.78
48/49	51/52	Oct 19	$0.28	$0.22	35%	1.27	$48.72	$51.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$50.50	$51.00	Oct 14	$0.12	$0.38	65%	3.17
$49.50	$50.00	$50.50	Oct 14	$0.30	$0.20	84%	0.67
$49.00	$49.50	$50.00	Oct 14	$0.06	$0.44	32%	7.33
$48.00	$49.00	$50.00	Nov 20	$0.05	$0.95	14%	19.00
$50.00	$51.00	$52.00	Nov 20	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$49.50	$50.00	$50.50	Oct 14	$0.28	$0.22	83%	0.79
$50.00	$50.50	$51.00	Oct 14	$0.18	$0.32	64%	1.78
$49.50	$50.00	$50.50	Oct 16	$0.05	$0.45	22%	9.00
$46.00	$47.00	$48.00	Oct 28	$0.07	$0.93	14%	13.29
$48.00	$49.00	$50.00	Nov 20	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 191 found (best net $-1.53, 184 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Oct 26	-$1.53	$1.47
$49.00	$49.50	1:2	Oct 14	-$0.11	$0.39
$43.00	$45.50	1:2	Oct 21	-$2.26	$0.24
$56.00	$58.00	1:2	Oct 28	-$0.04	$1.96
$51.00	$51.50	1:2	Oct 16	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.50	$51.00	1:2	Oct 14	-$0.41	$0.09
$46.00	$45.00	1:2	Oct 28	-$0.06	$0.94
$47.00	$46.00	1:2	Oct 28	-$0.11	$0.89
$43.00	$41.00	1:2	Oct 26	$0.00	$2.00
$48.00	$47.00	1:2	Oct 28	-$0.19	$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 144 found (best yield 4.31%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$51.00	Nov 27	$2.16	0.47	1.8%	4.31%	6.07%	74	39
$50.50	Nov 27	$2.38	0.50	0.8%	4.75%	5.51%	37	17
$51.50	Nov 27	$1.96	0.44	2.8%	3.91%	6.66%	18	18
$52.00	Nov 27	$1.77	0.41	3.8%	3.53%	7.28%	23	34
$52.50	Nov 27	$1.60	0.38	4.8%	3.19%	7.94%	3	4
$53.00	Nov 27	$1.44	0.35	5.8%	2.87%	8.62%	14	87
$51.00	Nov 20	$2.01	0.47	1.8%	4.01%	5.77%	2.0K	393
$53.50	Nov 27	$1.30	0.33	6.7%	2.59%	9.34%	3	146
$52.00	Nov 20	$1.62	0.40	3.8%	3.23%	6.98%	807	1.1K
$54.00	Nov 27	$1.17	0.30	7.7%	2.33%	10.08%	9	54

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 207,772

Total Puts 131,826

Put/Call Ratio 0.63

Net Difference 75,946

Prior's Put/Call Breakdown

Total Calls 129,119

Total Puts 55,061

Put/Call Ratio 0.43

Net Difference 74,058

Prior 7-Day Put/Call Summary

Total Calls 908,519

Total Puts 429,526

Average Put/Call Ratio 0.46

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card